森鉅 (8942)-統一券商分點個股進出

台股 » 個股 » 森鉅 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

森鉅

(8942)

可現股當沖

股價
73.1
漲跌
▲1.0
漲幅
+1.39%
成交量
537張
產業
上櫃其他類股
176人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

森鉅 (8942)籌碼相關－統一券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	3	71.93	0	0.00	72.00	3	341	0.88%
2024/05/06	0	0.00	1	73.10	72.80	-1	333	-0.30%
2024/05/03	11	73.47	2	73.20	73.30	9	331	2.72%
2024/05/02	2	73.40	0	0.00	73.10	2	329	0.61%
2024/04/29	2	72.90	0	0.00	73.40	2	325	0.61%
2024/04/18	0	72.70	0	0.00	72.30	0	324	0.00%
2024/04/16	0	0.00	1	71.80	71.80	-1	327	-0.31%
2024/04/12	1	72.50	0	0.00	72.50	1	318	0.31%
2024/04/09	1	73.20	0	0.00	73.10	1	314	0.32%
2024/04/02	0	0.00	2	73.90	73.60	-2	304	-0.66%
2024/03/29	1	73.50	0	0.00	73.50	1	303	0.33%
2024/03/27	1	73.60	0	0.00	73.80	1	305	0.33%
2024/03/26	0	74.50	2	73.90	73.70	-2	302	-0.66%
2024/03/25	1	74.10	5	74.26	74.00	-4	300	-1.33%
2024/03/15	0	0.00	1	74.40	74.30	-1	297	-0.34%
2024/03/14	0	0.00	2	74.80	74.60	-2	297	-0.67%
2024/03/13	0	0.00	1	75.10	75.10	-1	303	-0.33%
2024/03/12	0	0.00	82	74.90	75.00	-82	299	-27.35%
2024/03/11	0	0.00	0	74.30	74.50	0	296	-0.01%
2024/03/08	0	0.00	0.1	74.42	74.00	-0.1	298	-0.03%
2024/03/05	0	72.80	1	73.00	72.60	-1	278	-0.35%
2024/02/23	0	0.00	0	73.70	72.70	0	267	-0.01%
2024/02/22	1	73.00	0	0.00	73.00	1	269	0.37%
2024/02/19	56	73.03	0.1	72.80	73.10	55.9	270	20.70%
2024/02/16	26	72.37	0	0.00	72.20	26	275	9.44%
2024/02/15	0	0.00	1	72.00	71.70	-1	280	-0.36%
2024/01/19	1	72.00	0	0.00	72.10	1	340	0.29%
2024/01/16	0	0.00	0	73.00	72.80	0	340	-0.01%
2024/01/02	2	72.15	0	0.00	72.30	2	365	0.55%
2023/12/27	0	0.00	1	72.30	72.00	-1	388	-0.26%
2023/12/19	0	0.00	1	72.80	72.80	-1	404	-0.25%
2023/12/18	10	73.40	0	0.00	73.10	10	407	2.45%
2023/12/13	0	73.50	0	0.00	72.80	0	407	0.00%
2023/12/12	0	0.00	2	74.95	74.90	-2	408	-0.49%
2023/12/11	0	74.60	0	0.00	74.60	0	409	0.00%
2023/12/05	0	75.00	0	74.80	74.90	0	405	0.00%
2023/12/04	0	0.00	1	75.90	75.60	-1	399	-0.25%
2023/11/27	0	75.20	0	0.00	74.40	0	414	0.00%
2023/11/21	0	0.00	5	75.40	75.40	-5	418	-1.19%
2023/11/15	1	75.10	80	74.99	75.30	-79	436	-18.11%
2023/11/13	0	0.00	4	75.60	75.80	-4	430	-0.93%
2023/11/09	0	0.00	0	74.80	74.40	0	427	0.00%
2023/11/08	8	74.33	0	74.25	74.60	7.9	437	1.81%
2023/10/23	2	72.25	0	0.00	71.90	2	549	0.36%
2023/10/12	2	71.40	53	71.75	72.10	-51	547	-9.31%
2023/10/11	1.2	71.24	0.1	71.50	71.30	1.1	546	0.20%
2023/10/04	1	73.21	1	73.00	73.20	0	532	0.01%
2023/10/02	0	0.00	0.1	75.90	75.40	-0.1	509	-0.02%
2023/09/28	1	75.20	1	75.80	75.80	0	504	0.00%
2023/09/26	1	73.90	0	0.00	73.90	1	494	0.20%
2023/09/25	1	74.00	0	0.00	73.90	1	496	0.20%
2023/09/21	0	73.60	0	0.00	73.70	0	503	0.00%
2023/09/20	0	73.90	0	0.00	74.30	0	513	0.00%
2023/09/19	2	74.90	2	74.75	74.30	0	524	0.00%
2023/09/18	0	74.60	0	0.00	74.70	0	536	0.00%
2023/09/15	3	74.50	0	0.00	75.00	3	539	0.56%
2023/09/14	2	73.95	0	0.00	74.40	2	539	0.37%
2023/09/12	15	73.24	0	0.00	73.10	15	554	2.70%
2023/09/11	0	72.60	0	0.00	72.70	0	555	0.00%
2023/09/08	1	73.30	0	0.00	73.20	1	548	0.19%
2023/09/07	0	73.58	0	0.00	73.60	0	546	0.00%
2023/09/06	2	73.40	0	0.00	73.30	2	551	0.37%
2023/09/05	2.1	74.16	0	0.00	74.10	2.1	562	0.37%
2023/09/01	1	74.50	0	0.00	75.30	1	554	0.19%
2023/08/31	0.1	73.85	1	74.10	74.90	-0.9	547	-0.17%
2023/08/29	1	72.50	0	0.00	72.70	1	540	0.19%
2023/08/25	2	73.25	4	73.65	73.00	-2	538	-0.37%
2023/08/24	4	72.90	0	0.00	72.60	4	532	0.75%
2023/08/23	1	73.80	0	0.00	73.60	1	521	0.19%
2023/08/16	24	75.06	0	0.00	74.40	24	501	4.79%
2023/08/15	95	75.86	2	76.00	75.70	93	494	18.81%
2023/08/11	1.5	75.97	4	75.90	75.90	-2.5	471	-0.53%
2023/08/09	3	77.87	2	78.00	77.50	1	433	0.23%
2023/08/08	0	0.00	1.2	76.51	76.00	-1.2	406	-0.29%
2023/08/04	0	0.00	2	72.30	72.50	-2	362	-0.55%
2023/07/31	1	70.70	0	0.00	70.80	1	363	0.27%
2023/07/28	0	0.00	3	71.73	71.80	-3	360	-0.83%
2023/07/27	0	0.00	15	71.80	71.50	-15	356	-4.20%
2023/07/26	2	70.35	0	0.00	70.50	2	349	0.57%
2023/07/25	1	68.70	0	0.00	69.00	1	338	0.30%
2023/07/21	2	68.35	0	0.00	68.60	2	337	0.59%
2023/07/20	1	68.50	0	0.00	68.80	1	336	0.30%
2023/07/19	0	0.00	5	68.82	68.20	-5	334	-1.49%
2023/07/18	0	0.00	3	68.70	68.80	-3	333	-0.90%
2023/07/17	1	69.50	0	0.00	69.20	1	331	0.30%
2023/07/12	0	0.00	2	70.10	70.00	-2	327	-0.61%
2023/07/11	0	0.00	2	69.95	69.90	-2	324	-0.62%
2023/07/06	1	68.90	0	0.00	68.30	1	318	0.31%
2023/07/03	0	0.00	1	70.00	70.00	-1	315	-0.32%
2023/06/30	1	69.00	0	0.00	69.50	1	311	0.32%
2023/06/28	1	69.90	0	0.00	69.90	1	299	0.33%
2023/06/27	1	67.20	10.7	66.90	67.20	-9.7	283	-3.42%
2023/06/26	7	74.24	2	74.25	74.00	5	268	1.86%
2023/06/21	0	0.00	1	74.90	74.90	-1	252	-0.40%
2023/06/20	1	75.00	0	0.00	75.00	1	245	0.41%
2023/06/19	4	74.95	1	75.10	75.00	3	236	1.27%
2023/06/13	3	72.77	0	0.00	72.80	3	207	1.44%
2023/06/12	0	0.00	2	73.35	72.80	-2	205	-0.97%
2023/06/09	0	0.00	4	72.55	72.60	-4	197	-2.02%
2023/06/07	6	70.52	0	0.00	70.80	6	179	3.33%
2023/05/31	0	0.00	5	69.70	69.70	-5	187	-2.67%
2023/05/26	1	70.90	0	0.00	70.10	1	191	0.52%
2023/05/24	1	70.40	0	0.00	70.40	1	194	0.51%
2023/05/17	36	70.11	34	70.84	69.90	2	192	1.04%
2023/05/16	2	69.30	0	0.00	69.70	2	187	1.07%
2023/05/15	3	69.67	0	0.00	69.50	3	184	1.63%
2023/05/12	3	69.40	1	69.80	69.80	2	187	1.07%
2023/05/11	2	70.20	0	0.00	69.60	2	185	1.08%
2023/05/09	1	69.80	0	0.00	69.70	1	179	0.56%
2023/05/08	6	69.40	0	0.00	69.50	6	175	3.41%
2023/05/04	0	0.00	12	67.90	67.50	-12	171	-7.01%
2023/04/26	0	0.00	1	65.80	66.10	-1	172	-0.58%
2023/04/24	0	0.00	1	66.60	66.60	-1	171	-0.58%
2023/04/21	0	0.00	1	66.50	66.10	-1	171	-0.58%
2023/04/19	2	67.80	0	0.00	66.90	2	169	1.18%
2023/04/17	0	0.00	2	68.30	68.20	-2	166	-1.20%
2023/04/13	0	0.00	6	68.30	68.30	-6	163	-3.67%
2023/04/10	2	67.90	5	67.90	67.80	-3	160	-1.87%
2023/04/06	0	0.00	5	66.36	66.40	-5	154	-3.24%
2023/03/28	0	0.00	1	66.50	66.50	-1	153	-0.65%
2023/03/24	1	66.50	0	0.00	66.50	1	155	0.64%
2023/03/23	1	66.30	0	0.00	66.50	1	154	0.65%
2023/03/17	12	66.00	4	66.35	66.00	8	157	5.09%
2023/03/15	8	66.69	11	66.63	66.60	-3	157	-1.91%
2023/03/14	0	0.00	4	66.43	66.30	-4	159	-2.51%
2023/03/09	0	0.00	2	67.80	67.80	-2	163	-1.22%
2023/03/08	1	67.60	0	0.00	67.70	1	167	0.60%
2023/03/07	24	68.16	0	0.00	68.10	24	166	14.39%
2023/03/06	4	68.35	0	0.00	68.20	4	164	2.43%
2023/02/22	1	65.30	2	65.70	65.60	-1	144	-0.69%
2023/02/21	1	65.70	0	0.00	65.80	1	143	0.70%
2023/02/20	8	65.50	0	0.00	65.40	8	145	5.50%
2023/02/15	0	64.00	0	0.00	64.30	0	149	0.00%
2023/02/14	0	0.00	1	64.00	64.00	-1	149	-0.67%
2023/02/09	1	63.10	1	63.10	63.10	0	149	0.00%
2023/02/08	0	0.00	8	63.04	63.00	-8	150	-5.31%
2023/02/07	0	0.00	10	62.80	62.80	-10	151	-6.60%
2023/01/30	1	60.50	0	0.00	61.00	1	138	0.72%
2023/01/13	1	60.00	0	0.00	59.90	1	139	0.72%
2022/12/30	1	59.10	0	0.00	59.10	1	151	0.66%
2022/12/29	3	59.00	1	59.00	59.80	2	151	1.32%
2022/12/28	1	59.60	0	0.00	59.80	1	149	0.67%
2022/12/27	2	59.70	0	0.00	60.10	2	150	1.33%
2022/12/26	1	59.80	0	0.00	60.10	1	151	0.66%
2022/12/20	1	59.60	0	0.00	59.90	1	164	0.61%
2022/12/19	2	59.75	0	0.00	60.00	2	165	1.21%
2022/12/16	4	59.98	0	0.00	60.40	4	168	2.38%
2022/12/15	2	60.00	0	0.00	60.50	2	170	1.17%
2022/12/14	1	60.00	0	0.00	60.10	1	171	0.58%
2022/12/13	1	60.00	0	0.00	59.80	1	173	0.58%
2022/12/09	0	0.00	1	59.71	59.80	-1	172	-0.60%
2022/12/07	0	0.00	0.1	61.00	60.10	-0.1	168	-0.05%
2022/12/06	0	0.00	0.1	61.50	60.70	-0.1	166	-0.03%
2022/12/05	0	0.00	0.2	62.10	61.90	-0.2	162	-0.09%
2022/11/11	1	61.00	0	0.00	61.00	1	132	0.75%
2022/11/10	1	59.60	0	0.00	60.50	1	131	0.76%
2022/11/09	0	0.00	0	59.90	59.70	0	131	-0.02%
2022/11/08	1	57.80	0	0.00	58.00	1	136	0.74%
2022/11/03	0	0.00	1	56.50	57.10	-1	143	-0.70%
2022/10/21	1	57.10	0	0.00	57.30	1	146	0.68%
2022/10/11	0	0.00	2	59.20	59.40	-2	139	-1.43%
2022/10/04	1	59.80	0	0.00	59.90	1	136	0.73%
2022/09/29	0	0.00	5	60.60	60.60	-5	134	-3.72%
2022/09/27	5	61.70	0	0.00	61.70	5	129	3.87%
2022/09/22	22	62.17	22	62.64	63.40	0	128	0.00%
2022/09/13	0	0.00	1	65.00	64.60	-1	126	-0.79%
2022/09/06	33	62.90	33	63.58	64.20	0	133	0.00%
2022/08/22	12	65.84	12	66.20	65.70	0	147	0.00%
2022/08/19	1	66.10	0	0.00	66.10	1	147	0.68%
2022/08/15	51	66.63	51	68.12	66.90	0	158	0.00%
2022/08/04	31	63.20	31	64.38	65.50	0	148	0.00%
2022/07/27	55	64.82	55	65.59	65.40	0	143	0.00%
2022/07/25	0	0.00	3	64.40	64.10	-3	140	-2.13%
2022/07/20	0	0.00	4	64.18	64.10	-4	144	-2.76%
2022/06/30	5	63.36	5	63.52	63.80	0	152	0.00%
2022/06/23	6	63.37	6	63.47	63.60	0	150	0.00%
2022/06/22	0	0.00	2	63.90	63.90	-2	152	-1.32%
2022/06/20	9	64.24	9	64.30	63.80	0	151	0.00%
2022/06/16	0	0.00	6	65.40	65.40	-6	149	-4.02%
2022/06/15	8	65.00	0	0.00	65.00	8	151	5.29%
2022/06/14	2	65.40	2	65.50	65.70	0	150	0.00%
2022/06/09	0	0.00	2	66.10	66.20	-2	152	-1.31%
2022/06/06	3	67.40	3	67.30	66.90	0	153	0.00%
2022/06/02	0	0.00	2	65.65	65.70	-2	153	-1.30%
2022/05/26	2	65.30	0	0.00	64.90	2	162	1.23%
2022/05/18	3	67.00	5	67.06	67.20	-2	189	-1.05%
2022/05/17	2	67.50	0	0.00	67.20	2	190	1.05%
2022/05/16	8	66.88	10	66.82	67.10	-2	188	-1.06%
2022/05/11	4	65.80	4	65.90	65.80	0	188	0.00%
2022/05/10	2	65.50	2	65.60	65.70	0	190	0.00%
2022/05/03	4	66.00	4	65.90	65.90	0	204	0.00%
2022/04/28	1	65.50	1	65.60	66.10	0	208	0.00%
2022/04/27	0	0.00	1	65.30	66.00	-1	208	-0.48%
2022/04/22	2	67.45	0	0.00	67.30	2	207	0.96%
2022/04/20	0	0.00	2	67.50	67.60	-2	213	-0.94%
2022/04/18	0	0.00	2	66.50	66.50	-2	214	-0.93%
2022/04/11	3	66.70	3	66.80	66.80	0	218	0.00%
2022/04/07	3	67.80	2	67.80	67.00	1	220	0.45%
2022/03/31	3	67.50	3	67.50	67.50	0	219	0.01%
2022/03/24	4	67.90	0	0.00	67.70	4	218	1.83%
2022/03/22	0	0.00	14	67.41	67.50	-14	219	-6.38%
2022/03/21	0	68.00	10	67.85	67.70	-10	219	-4.54%
2022/03/04	0	0.00	5	69.28	68.90	-5	229	-2.18%
2022/03/01	1	69.50	1	69.10	69.10	0	241	0.00%
2022/02/25	6	69.30	0	0.00	69.50	6	239	2.51%
2022/02/24	3	70.70	0	71.10	69.70	3	234	1.27%
2022/02/23	1	69.90	0	0.00	70.00	1	221	0.45%
2022/02/21	0	0.00	0.1	69.75	71.00	-0.1	220	-0.04%
2022/02/15	0	0.00	4	68.90	68.70	-4	226	-1.77%
2022/02/14	1	68.60	0	0.00	68.80	1	227	0.44%
2022/02/09	1	69.20	2	69.00	69.20	-1	231	-0.45%
2022/01/25	14	66.70	0	0.00	66.90	14	231	6.04%
2022/01/24	0	66.60	0	0.00	66.60	0	237	0.01%
2022/01/21	3	66.80	0	0.00	66.60	3	235	1.27%
2022/01/20	3	66.80	0	0.00	67.20	3	232	1.29%
2022/01/17	2	67.40	0	0.00	67.20	2	236	0.85%
2022/01/13	2	67.60	0	0.00	67.50	2	238	0.84%
2022/01/12	0	0.00	4	67.73	67.90	-4	245	-1.63%
2022/01/11	1	67.70	4	67.60	68.00	-3	246	-1.22%
2022/01/10	1	68.30	0	0.00	68.00	1	244	0.41%
2022/01/05	2	68.80	0	0.00	68.60	2	246	0.81%
2021/12/30	2	68.70	0.1	68.55	68.10	1.9	244	0.78%
2021/12/22	0	67.40	0	0.00	67.30	0	266	0.01%
2021/12/21	2	67.10	0	0.00	67.20	2	269	0.74%
2021/12/20	1	66.80	0	0.00	67.10	1	271	0.37%
2021/12/17	4	66.90	0	0.00	67.40	4	273	1.46%
2021/12/16	0.1	67.30	0	0.00	67.20	0.1	273	0.02%
2021/12/14	2	66.81	0	0.00	67.20	2	275	0.74%
2021/12/13	0	67.20	0	0.00	67.40	0	276	0.01%
2021/12/10	0.1	68.00	0	0.00	67.40	0.1	279	0.03%
2021/12/09	0.1	68.00	0	0.00	67.90	0.1	277	0.02%
2021/12/07	0.1	68.00	1	67.60	67.60	-1	276	-0.34%
2021/12/06	1	68.50	0.1	68.10	67.80	0.9	277	0.34%
2021/11/30	0	0.00	35	67.25	67.20	-35	291	-12.00%
2021/11/26	0	0.00	2	67.50	67.40	-2	288	-0.69%
2021/11/24	0	0.00	1	68.10	68.00	-1	287	-0.35%
2021/11/23	0.1	68.30	0	0.00	68.00	0.1	285	0.02%
2021/11/19	0	68.50	0	0.00	68.50	0	286	0.00%
2021/11/17	0	68.70	2	68.05	67.70	-2	287	-0.68%
2021/11/16	0	69.30	0	0.00	68.80	0	289	0.01%
2021/11/15	0.1	69.70	0	0.00	69.10	0.1	294	0.03%
2021/11/04	0	0.00	0	70.10	70.40	0	337	-0.01%
2021/11/02	0	69.20	0	70.10	70.10	0	354	-0.01%
2021/11/01	0	0.00	0	69.20	69.70	0	369	-0.01%
2021/10/26	0	67.70	0	0.00	68.10	0	403	0.00%
2021/10/22	1	68.20	1	68.20	68.00	0	420	0.00%
2021/10/21	2	68.70	0	0.00	68.70	2	430	0.46%
2021/10/20	1	67.70	18	67.42	68.30	-17	437	-3.88%
2021/10/19	2	67.70	0	0.00	68.20	2	436	0.46%
2021/10/18	0	68.20	0	0.00	67.90	0	444	0.01%
2021/10/15	0	0.00	1	67.50	68.10	-1	461	-0.22%
2021/10/14	0	67.90	0	0.00	67.70	0	472	0.01%
2021/10/13	0	67.50	0	0.00	67.60	0	481	0.01%
2021/10/12	0	66.80	0	0.00	67.30	0	486	0.01%
2021/10/08	0	66.90	0	0.00	67.10	0	493	0.01%
2021/10/06	2	65.75	0	0.00	66.10	2	555	0.36%
2021/10/04	0	0.00	2	64.25	64.10	-2	604	-0.33%
2021/09/30	1	66.80	0	0.00	66.70	1	686	0.15%
2021/09/29	1	67.50	0	0.00	66.90	1	761	0.13%
2021/09/28	1	67.50	0	0.00	67.80	1	801	0.12%
2021/09/27	0	68.40	0	0.00	67.50	0	809	0.00%
2021/09/24	5	67.48	0	0.00	67.60	5	831	0.60%
2021/09/23	0	67.60	0	0.00	67.30	0	848	0.00%
2021/09/16	12.1	66.99	0	0.00	67.50	12.1	892	1.36%
2021/09/15	0	0.00	28	66.53	67.00	-28	900	-3.11%
2021/09/14	2	68.00	0	0.00	67.40	2	924	0.22%
2021/09/13	3	67.63	0	0.00	67.70	3	981	0.31%
2021/09/10	0	68.10	0	0.00	68.00	0	984	0.00%
2021/09/09	1	67.00	0	0.00	67.30	1	995	0.10%
2021/09/08	0	67.50	0	0.00	67.00	0	998	0.00%
2021/09/07	1	68.78	0	0.00	68.20	1	998	0.10%
2021/09/06	0	69.00	0	0.00	68.80	0	1,001	0.00%
2021/08/25	0	0.00	0	70.40	70.30	0	1,135	0.00%
2021/08/24	0	69.90	0	0.00	69.60	0	1,138	0.00%
2021/08/20	2	68.90	2	68.80	69.20	0	1,141	0.00%
2021/08/19	26	70.13	3	70.00	69.40	23	1,138	2.02%
2021/08/18	0	0.00	64	70.02	70.80	-64	1,135	-5.64%
2021/08/17	0	0.00	24	70.90	70.00	-24	1,125	-2.13%
2021/08/16	4	70.75	2	70.65	70.70	2	1,120	0.18%
2021/08/11	4	72.80	0	0.00	72.30	4	1,117	0.36%
2021/08/10	0	0.00	5	73.54	72.90	-5	1,125	-0.44%
2021/08/09	5.1	74.19	0	0.00	73.90	5.1	1,133	0.45%
2021/08/06	6.1	76.27	5	76.42	76.10	1.1	1,127	0.10%
2021/08/05	5	76.58	1.1	77.36	76.10	4	1,137	0.35%
2021/08/04	3	76.80	1	76.49	75.80	2	1,153	0.17%
2021/08/03	9	75.61	2.1	74.53	75.80	7	1,166	0.60%
2021/07/30	1	72.40	0	0.00	72.10	1	1,199	0.08%
2021/07/29	3	72.53	0	0.00	72.50	3	1,218	0.25%
2021/07/28	0	72.50	1	73.00	72.00	-1	1,221	-0.08%
2021/07/27	36	74.28	1	74.30	73.90	35	1,229	2.85%
2021/07/26	7	75.37	0	0.00	75.50	7	1,228	0.57%
2021/07/23	0.1	73.60	1	73.50	73.70	-1	1,233	-0.08%
2021/07/22	2	73.00	0	0.00	72.90	2	1,242	0.16%
2021/07/21	0	0.00	1	73.20	73.20	-1	1,240	-0.08%
2021/07/20	2	74.40	0	0.00	74.40	2	1,228	0.16%
2021/07/15	0.1	75.80	2	76.00	76.70	-2	1,242	-0.16%
2021/07/13	2.1	76.84	4	76.40	75.10	-1.9	1,228	-0.15%
2021/07/12	0.1	78.20	1	78.00	77.80	-1	1,188	-0.08%
2021/07/07	6	79.15	8	79.86	79.30	-2	1,153	-0.17%
2021/07/06	31	77.24	2	77.80	78.80	29	1,086	2.67%
2021/07/05	5	74.00	0	0.00	74.50	5	1,018	0.49%
2021/07/01	0	0.00	10	71.78	70.60	-10	1,027	-0.97%
2021/06/30	5	73.00	0	0.00	73.20	5	1,009	0.50%
2021/06/25	5	74.30	0	0.00	73.40	5	991	0.50%
2021/06/24	0	0.00	11	73.29	73.30	-11	975	-1.13%
2021/06/23	7	73.61	4	73.40	73.30	3	967	0.31%
2021/06/22	2	74.30	2.1	72.82	74.50	-0.1	936	-0.01%
2021/06/18	6.1	71.65	1	72.10	71.80	5.1	882	0.57%
2021/06/17	1	71.60	0	0.00	71.70	1	874	0.11%
2021/06/16	1	71.10	1	71.60	71.50	0	872	0.00%
2021/06/11	19	72.17	2	72.80	72.20	17	867	1.96%
2021/06/10	0	0.00	6	71.42	72.00	-6	862	-0.70%
2021/06/08	1	72.30	0	0.00	72.10	1	859	0.12%
2021/06/07	3	72.10	3	71.27	72.00	0	869	0.00%
2021/06/04	36	71.75	0	0.00	72.10	36	858	4.19%
2021/06/03	0	0.00	1	70.90	71.90	-1	818	-0.12%
2021/06/02	3	69.20	0	0.00	68.70	3	807	0.37%
2021/06/01	1	67.00	0	0.00	67.70	1	815	0.12%
2021/05/26	0	0.00	34	65.01	65.70	-34	838	-4.05%
2021/05/25	10	64.60	2	65.85	64.90	8	839	0.95%
2021/05/20	0	0.00	1	63.00	63.30	-1	850	-0.12%
2021/05/18	0	0.00	19	62.57	63.40	-19	846	-2.25%
2021/05/11	6	71.95	11	69.66	69.70	-5	763	-0.65%
2021/05/10	1	72.00	3	72.07	72.10	-2	740	-0.27%
2021/05/07	0	0.00	2	70.00	69.50	-2	702	-0.28%
2021/05/06	3	69.80	2	69.15	69.20	1	692	0.14%
2021/05/05	0	0.00	2	66.90	67.30	-2	670	-0.30%
2021/05/04	0	0.00	3	67.67	65.40	-3	662	-0.45%
2021/05/03	0	0.00	1	68.50	67.80	-1	645	-0.16%
2021/04/29	5	71.00	0	0.00	70.00	5	640	0.78%
2021/04/28	2	70.00	0	0.00	70.10	2	629	0.32%
2021/04/27	1	68.50	2	68.35	68.60	-1	620	-0.16%
2021/04/26	2	69.00	0	0.00	68.80	2	618	0.32%
2021/04/21	0	0.00	1	70.20	70.30	-1	601	-0.17%
2021/04/15	0	0.00	4	68.10	68.50	-4	617	-0.65%
2021/04/13	19	69.16	0	0.00	68.90	19	603	3.15%
2021/04/07	7	69.09	2	68.95	69.00	5	565	0.88%
2021/04/01	0	0.00	1	66.00	65.70	-1	532	-0.19%
2021/03/31	24	65.35	25	66.06	66.60	-1	523	-0.19%
2021/03/30	0	0.00	2	64.70	64.60	-2	510	-0.39%
2021/03/24	0	0.00	1	64.60	64.70	-1	521	-0.19%
2021/03/18	1	64.40	0	0.00	63.90	1	525	0.19%
2021/03/16	0	0.00	2	64.20	64.00	-2	522	-0.38%
2021/03/11	2	64.95	0	0.00	64.60	2	530	0.38%
2021/03/09	0	0.00	1	66.80	66.90	-1	516	-0.19%
2021/03/03	0	0.00	1	62.70	63.00	-1	480	-0.21%
2021/03/02	0	0.00	1	61.70	63.00	-1	476	-0.21%
2021/02/26	0	0.00	1	62.60	62.60	-1	465	-0.21%
2021/02/23	1	62.50	0	0.00	62.30	1	456	0.22%
2021/02/22	0	0.00	1	61.80	62.60	-1	452	-0.22%
2021/02/18	0	0.00	1	60.60	60.90	-1	449	-0.22%
2021/01/13	0	0.00	0.1	61.70	61.10	-0.1	538	-0.02%
2021/01/11	2	61.95	17	61.54	62.60	-15	520	-2.88%
2021/01/07	1	60.80	0	0.00	60.70	1	486	0.21%
2021/01/06	1	60.90	1	61.40	60.40	0	482	0.00%
2020/12/30	1	60.70	0	0.00	60.50	1	468	0.21%
2020/12/29	1	61.10	0	0.00	61.00	1	467	0.21%
2020/12/28	0	0.00	2	60.95	61.00	-2	459	-0.44%
2020/12/25	1	60.20	0	0.00	60.10	1	452	0.22%
2020/12/24	0	0.00	2	60.20	59.90	-2	449	-0.44%
2020/12/23	17	59.98	0	0.00	60.00	17	448	3.79%
2020/12/22	1	61.50	0	0.00	59.50	1	449	0.22%
2020/12/21	0	0.00	20	61.20	61.00	-20	444	-4.50%
2020/12/18	0	0.00	6	59.93	60.10	-6	434	-1.38%
2020/12/17	6	60.12	0	0.00	60.10	6	432	1.39%
2020/12/16	1	60.40	6	60.07	60.10	-5	430	-1.16%
2020/12/14	0	0.00	4	60.80	60.80	-4	422	-0.95%
2020/12/11	0	0.00	6	60.80	60.10	-6	414	-1.45%
2020/12/10	0	0.00	1	60.10	60.10	-1	407	-0.25%
2020/12/08	1	59.70	0	0.00	59.70	1	404	0.25%
2020/12/07	10	59.70	1	59.20	59.20	9	400	2.25%
2020/12/03	0	0.00	3	60.80	60.90	-3	382	-0.78%
2020/12/02	12	61.13	0	0.00	60.90	12	380	3.15%
2020/12/01	12	62.33	9	61.94	61.60	3	373	0.80%
2020/11/30	9	61.18	13	61.34	62.00	-4	361	-1.11%
2020/11/27	10	59.92	2	60.00	59.80	8	341	2.34%
2020/11/25	5	59.00	0	0.00	58.80	5	337	1.48%
2020/11/20	0	0.00	2	58.20	58.40	-2	329	-0.61%
2020/11/19	4	57.90	10	57.58	57.80	-6	328	-1.83%
2020/11/18	1	57.70	47	57.64	57.30	-46	326	-14.08%
2020/11/17	0	0.00	1	58.10	58.30	-1	320	-0.31%
2020/11/16	9	58.49	49	58.40	58.10	-40	322	-12.42%
2020/11/13	6	59.45	0	0.00	59.40	6	316	1.89%
2020/11/12	19	59.64	1	59.50	59.50	18	315	5.71%
2020/11/11	42	60.37	115	59.90	60.40	-73	310	-23.51%	大賣/
2020/11/10	12	59.92	46	59.54	59.60	-34	294	-11.55%
2020/11/09	3	57.13	1	57.20	57.80	2	269	0.74%
2020/11/06	3	56.43	0	0.00	56.00	3	262	1.14%
2020/11/03	0	0.00	2	55.80	55.20	-2	267	-0.75%
2020/11/02	2	56.50	2	55.50	55.50	0	266	0.00%
2020/10/30	5	56.34	2	57.05	57.00	3	262	1.14%
2020/10/29	1	54.50	2	55.35	55.70	-1	253	-0.39%
2020/10/28	7	55.33	4	55.10	55.40	3	249	1.20%
2020/10/27	5	54.92	1	54.90	55.00	4	241	1.66%
2020/10/26	4	54.25	1	54.10	54.10	3	238	1.26%
2020/10/23	5	53.58	0	0.00	53.50	5	234	2.13%
2020/10/22	4	52.55	0	0.00	53.10	4	234	1.70%
2020/10/21	0	0.00	11	52.01	52.10	-11	232	-4.74%
2020/10/07	0	0.00	9	52.66	52.30	-9	305	-2.94%
2020/09/24	8	51.35	0	0.00	51.00	8	347	2.30%
2020/09/22	2	52.35	3	52.07	52.20	-1	360	-0.28%
2020/09/21	2	52.70	0	0.00	52.60	2	365	0.55%
2020/09/18	6	52.83	0	0.00	52.80	6	368	1.63%
2020/09/17	4	52.90	0	0.00	52.90	4	371	1.08%
2020/09/08	1	53.20	0	0.00	52.50	1	396	0.25%
2020/08/31	8	52.04	0	0.00	52.00	8	442	1.81%
2020/08/27	0	0.00	5	52.00	52.00	-5	457	-1.09%
2020/08/24	23	51.80	0	0.00	51.80	23	470	4.89%
2020/07/24	0	0.00	0.5	49.40	49.35	-0.5	461	-0.10%
2020/07/20	0	0.00	1	50.00	50.20	-1	447	-0.22%
2020/07/15	1	55.70	0	0.00	55.70	1	429	0.23%
2020/07/13	1	56.50	0	0.00	56.50	1	413	0.24%
2020/07/02	1	56.40	1	56.40	56.30	0	395	0.00%
2020/06/29	0	0.00	2	54.40	54.20	-2	383	-0.52%
2020/06/24	0	0.00	10	54.50	54.60	-10	384	-2.60%
2020/06/22	0	0.00	1	54.20	54.20	-1	390	-0.26%
2020/06/18	20	54.20	0	0.00	54.20	20	393	5.08%
2020/06/15	5	54.70	0	0.00	54.30	5	421	1.19%
2020/06/11	0	0.00	1	56.00	56.00	-1	421	-0.24%
2020/06/10	0	0.00	18	57.83	57.60	-18	415	-4.34%
2020/06/09	0	0.00	20	56.65	57.80	-20	415	-4.81%
2020/06/08	10	55.75	0	0.00	56.30	10	411	2.43%
2020/06/04	0	0.00	11	54.90	54.90	-11	401	-2.74%
2020/06/03	60	54.73	0	0.00	54.70	60	399	15.02%
2020/06/02	0	0.00	21	55.10	55.20	-21	386	-5.43%
2020/05/29	0	0.00	10	53.80	53.80	-10	373	-2.67%
2020/05/27	0	0.00	10	54.00	54.10	-10	372	-2.69%
2020/05/22	0	0.00	20	52.80	52.90	-20	369	-5.41%
2020/05/20	0	0.00	20	53.00	53.00	-20	364	-5.48%
2020/05/19	0	0.00	10	53.40	53.40	-10	360	-2.77%
2020/05/18	26	53.22	1	53.40	53.20	25	359	6.95%
2020/05/14	1	54.50	0	0.00	54.30	1	353	0.28%
2020/05/11	38	53.97	0	0.00	54.10	38	351	10.81%
2020/05/04	0	0.00	1	53.50	53.80	-1	342	-0.29%
2020/04/27	1	52.60	0	0.00	52.40	1	352	0.28%
2020/04/21	0	0.00	1	52.10	52.00	-1	353	-0.28%
2020/04/08	0	0.00	20	50.00	50.50	-20	317	-6.30%
2020/03/20	0	0.00	5	46.10	49.60	-5	298	-1.67%
2020/03/18	0	0.00	1	49.50	49.50	-1	264	-0.38%
2020/03/17	20	52.05	18	52.00	51.50	2	261	0.76%
2020/03/16	12	55.60	0	0.00	55.00	12	254	4.72%
2020/03/13	4	56.38	0	0.00	56.80	4	250	1.59%
2020/03/12	2	59.55	0	0.00	59.70	2	241	0.83%
2020/03/06	0	0.00	1	62.00	61.80	-1	235	-0.43%
2020/03/04	0	0.00	30	61.65	61.80	-30	236	-12.69%
2020/02/27	5	63.10	0	0.00	62.20	5	239	2.09%
2020/02/26	0	0.00	1	63.50	63.00	-1	238	-0.42%
2020/02/25	5	62.20	0	0.00	62.20	5	237	2.10%
2020/02/19	0	0.00	1	64.00	64.10	-1	240	-0.42%
2020/02/18	0	0.00	1	63.60	63.70	-1	243	-0.41%
2020/02/17	1	63.50	2	63.50	63.50	-1	242	-0.41%
2020/02/14	2	63.60	7	63.60	64.00	-5	242	-2.06%
2020/02/13	0	0.00	30	62.04	62.10	-30	238	-12.56%
2020/02/12	4	60.90	6	61.07	61.10	-2	236	-0.85%
2020/02/10	0	0.00	28	60.39	60.30	-28	236	-11.86%
2020/02/05	38	60.91	0	0.00	60.60	38	239	15.86%
2020/02/03	1	60.00	0	0.00	60.00	1	238	0.42%
2020/01/31	6	61.30	20	61.44	61.50	-14	234	-5.97%
2020/01/17	23	65.10	10	65.14	65.20	13	214	6.05%
2020/01/16	25	65.58	1	65.30	65.30	24	212	11.28%
2020/01/06	1	65.70	0	0.00	65.60	1	216	0.46%
2019/12/12	0	0.00	5	66.30	66.30	-5	219	-2.27%
2019/12/11	0	0.00	1	66.40	66.30	-1	221	-0.45%
2019/12/06	1	66.40	155	66.11	66.20	-154	224	-68.51%	大賣/鉅額交易
2019/12/04	0	0.00	401	66.19	66.80	-401	221	-181.23%	大賣/鉅額交易
2019/12/02	0	0.00	5	67.70	67.50	-5	211	-2.37%
2019/11/28	0	0.00	23	68.32	68.30	-23	212	-10.81%
2019/11/27	23	68.76	0	0.00	68.80	23	215	10.70%
2019/11/26	0	0.00	13	68.21	68.90	-13	212	-6.13%
2019/11/19	0	0.00	3	68.80	68.60	-3	223	-1.34%
2019/11/14	0	0.00	6	67.33	67.30	-6	219	-2.73%
2019/11/13	0	0.00	5	67.30	67.30	-5	220	-2.26%
2019/11/12	0	0.00	1	67.60	67.40	-1	220	-0.45%
2019/11/07	0	0.00	4	68.25	68.40	-4	217	-1.84%
2019/11/05	0	0.00	3	68.60	68.70	-3	215	-1.39%
2019/11/04	0	0.00	5	68.50	69.00	-5	219	-2.28%
2019/11/01	0	0.00	3	68.30	68.50	-3	226	-1.33%
2019/10/30	0	0.00	5	67.70	67.70	-5	242	-2.06%
2019/10/28	0	0.00	5	67.70	67.50	-5	248	-2.01%
2019/10/25	0	0.00	1	67.80	67.80	-1	249	-0.40%
2019/10/24	0	0.00	6	67.62	67.70	-6	254	-2.36%
2019/10/23	0	0.00	9	67.97	67.70	-9	258	-3.48%
2019/10/22	9	68.33	0	0.00	68.00	9	261	3.44%
2019/10/17	0	0.00	5	66.70	66.80	-5	261	-1.91%
2019/10/09	0	0.00	16	66.46	66.30	-16	267	-5.99%
2019/10/07	0.1	66.80	0	0.00	66.50	0.1	269	0.02%
2019/09/25	1.1	69.45	0	0.00	68.80	1.1	280	0.38%
2019/09/24	0	70.00	1	70.00	70.00	-1	283	-0.34%
2019/09/23	3	69.10	1	69.90	70.40	2	281	0.71%
2019/09/20	2	68.70	52	68.33	68.70	-50	281	-17.78%
2019/09/19	0	0.00	32	68.36	68.30	-32	282	-11.34%
2019/09/18	0	0.00	53	68.43	68.30	-53	286	-18.53%
2019/09/17	0	0.00	43	68.58	68.50	-43	290	-14.81%
2019/09/16	1	68.80	0	0.00	68.80	1	299	0.33%
2019/09/12	3	67.87	38	67.82	67.70	-35	299	-11.71%
2019/09/11	4	67.95	6	68.00	67.60	-2	314	-0.64%
2019/09/10	2	68.00	0	0.00	68.00	2	315	0.63%
2019/09/09	0	0.00	9	68.10	68.00	-9	318	-2.82%
2019/09/05	10	68.69	0	0.00	68.60	10	359	2.78%
2019/09/04	2	68.60	3	68.50	68.60	-1	382	-0.26%
2019/09/03	7	68.70	0	0.00	68.80	7	394	1.77%
2019/08/30	0	0.00	21	68.59	68.30	-21	412	-5.09%
2019/08/28	10	68.40	10	68.02	67.90	0	423	0.00%
2019/08/27	33	68.10	0.6	68.30	68.00	32.4	438	7.40%
2019/08/26	3	68.00	37	68.64	68.00	-34	439	-7.74%
2019/08/23	51	69.70	16	69.70	69.50	35	434	8.06%
2019/08/21	0	0.00	43	69.50	69.50	-43	448	-9.58%
2019/08/20	1	69.80	0	0.00	69.90	1	447	0.22%
2019/08/19	0	0.00	1	69.80	69.80	-1	448	-0.22%
2019/08/16	1	69.40	1	69.90	70.00	0	451	0.00%
2019/08/06	0	0.00	62	69.00	69.40	-62	464	-13.34%
2019/08/05	0	0.00	3	69.50	70.30	-3	462	-0.65%
2019/08/02	11	70.58	0	0.00	70.40	11	455	2.42%
2019/08/01	1	70.80	11	71.43	70.80	-10	452	-2.21%
2019/07/31	50	70.70	0	0.00	70.60	50	442	11.30%
2019/07/29	2	71.30	5	71.30	71.30	-3	453	-0.66%
2019/07/26	0	0.00	85	71.07	71.30	-85	452	-18.79%
2019/07/25	3	70.90	92	70.82	70.90	-89	448	-19.83%
2019/07/24	49	70.50	13	70.50	70.40	36	445	8.08%
2019/07/23	3	70.70	0	0.00	70.50	3	442	0.68%
2019/07/19	0	0.00	1	71.10	71.00	-1	441	-0.23%
2019/07/18	14	70.50	1	70.50	70.40	13	438	2.96%
2019/07/16	1	70.70	0	0.00	71.00	1	442	0.23%
2019/07/12	1	71.20	2	71.75	71.50	-1	456	-0.22%
2019/07/09	6	70.83	0	0.00	70.50	6	476	1.26%
2019/07/08	10	70.65	20	70.83	70.90	-10	478	-2.09%
2019/07/05	0	0.00	36	70.49	70.40	-36	483	-7.45%
2019/07/04	0	0.00	20	70.35	70.10	-20	482	-4.15%
2019/07/03	1	71.10	30	70.90	70.90	-29	476	-6.09%
2019/07/02	0	0.00	10	71.80	71.50	-10	474	-2.11%
2019/07/01	49	72.11	6	72.00	71.90	43	475	9.03%
2019/06/28	0	0.00	24	71.85	71.70	-24	476	-5.03%
2019/06/25	5.2	71.80	0	0.00	71.10	5.2	480	1.07%
2019/06/21	1	72.10	0	0.00	72.50	1	483	0.21%
2019/06/20	0	0.00	1	71.90	71.90	-1	475	-0.21%
2019/06/19	1	71.20	0	0.00	71.10	1	478	0.21%
2019/06/13	1	71.00	0	0.00	70.90	1	465	0.22%
2019/06/12	2	76.05	0	0.00	76.30	2	427	0.47%
2019/06/11	5	75.10	0	0.00	76.40	5	408	1.23%
2019/06/10	0	0.00	2	75.20	75.00	-2	396	-0.50%
2019/06/03	11	76.89	0	0.00	77.10	11	376	2.93%
2019/05/31	9	76.10	0	0.00	76.70	9	375	2.40%
2019/05/29	100	76.93	0	0.00	76.00	100	380	26.27%
2019/05/28	0	0.00	101	77.60	77.60	-101	382	-26.40%	大賣/鉅額交易
2019/05/23	0	0.00	1	73.40	73.40	-1	389	-0.26%
2019/05/21	0	0.00	1	73.50	74.20	-1	387	-0.26%
2019/05/15	2	74.80	0	0.00	75.50	2	394	0.51%
2019/05/14	1	74.30	0	0.00	74.60	1	397	0.25%
2019/05/13	1	76.90	0	0.00	75.40	1	408	0.24%
2019/05/10	0	0.00	3	76.90	76.90	-3	409	-0.73%
2019/05/09	1	78.00	1	78.20	77.60	0	408	0.00%
2019/05/07	106	78.99	1	78.10	78.00	105	403	26.02%	大買/鉅額交易
2019/05/02	1	78.00	0	0.00	78.40	1	389	0.26%
2019/04/25	5	77.70	0	0.00	78.00	5	401	1.25%
2019/04/24	10	77.95	0	0.00	78.30	10	415	2.41%
2019/04/22	13	78.12	4	78.60	78.20	9	435	2.07%
2019/04/19	2	77.80	0	0.00	76.90	2	431	0.46%
2019/04/18	51	77.61	1	78.00	76.80	50	429	11.63%
2019/04/17	56	77.02	56	78.76	78.80	0	418	0.00%
2019/04/02	0	0.00	2	77.20	77.20	-2	401	-0.50%
2019/03/26	1	75.60	1	75.00	74.90	0	380	0.00%
2019/03/22	1	75.30	0	0.00	74.20	1	384	0.26%
2019/03/21	0	0.00	6	74.30	74.90	-6	380	-1.58%
2019/03/19	1	73.20	0	0.00	73.30	1	376	0.27%
2019/03/08	1	74.70	20	74.53	74.70	-19	388	-4.89%
2019/03/07	0	0.00	20	75.19	74.80	-20	392	-5.10%
2019/03/06	150	75.97	31	75.79	75.70	119	392	30.30%	大買/鉅額交易
2019/03/05	30	75.63	0	0.00	75.20	30	381	7.86%
2019/03/04	120	74.79	30	74.04	76.00	90	379	23.71%	大買/
2019/02/27	0	0.00	41	72.22	73.40	-41	369	-11.10%
2019/02/26	10	72.60	36	74.38	72.60	-26	358	-7.25%
2019/02/21	0	0.00	3	74.90	75.10	-3	355	-0.84%
2019/02/20	0	0.00	6	75.35	75.70	-6	357	-1.68%
2019/02/14	2	75.70	0	0.00	75.70	2	365	0.55%
2019/02/13	1	75.60	0	0.00	75.60	1	362	0.28%
2019/02/11	0	0.00	26	72.87	73.30	-26	359	-7.24%
2019/01/29	0	0.00	30	71.51	71.40	-30	372	-8.05%
2019/01/28	0	0.00	14	71.64	72.00	-14	374	-3.74%
2019/01/23	0	0.00	12	72.60	72.50	-12	383	-3.13%
2019/01/17	1	72.60	1	74.00	72.20	0	389	0.00%
2019/01/16	2	72.30	2	72.80	73.20	0	394	0.00%
2019/01/15	2	70.70	41	70.82	70.80	-39	386	-10.09%
2019/01/10	1	66.80	0	0.00	66.60	1	376	0.27%
2018/12/26	1	65.00	0	0.00	64.80	1	527	0.19%
2018/12/21	0	0.00	1	65.60	66.00	-1	547	-0.18%
2018/12/19	0	0.00	1	66.40	66.00	-1	553	-0.18%
2018/12/18	1	65.80	0	0.00	65.50	1	554	0.18%
2018/12/17	0	0.00	1	66.30	67.00	-1	560	-0.18%
2018/12/12	1	64.30	0	0.00	65.00	1	576	0.17%
2018/12/10	2	62.50	1	62.80	62.90	1	580	0.17%
2018/12/04	0	0.00	2	65.80	66.10	-2	646	-0.31%
2018/12/03	2	66.30	9	65.80	66.60	-7	658	-1.06%
2018/11/23	1	62.50	1	62.60	62.60	0	699	0.00%
2018/11/20	0	0.00	1	61.90	62.20	-1	713	-0.14%
2018/11/19	10	62.40	0.3	62.50	62.50	9.7	717	1.35%
2018/11/15	20	63.00	0	0.00	62.60	20	735	2.72%
2018/11/14	10	63.60	0	0.00	63.70	10	751	1.33%
2018/11/07	1	62.50	0	0.00	62.40	1	822	0.12%
2018/11/06	10	62.10	0	0.00	62.10	10	846	1.18%
2018/11/05	0	0.00	2	58.80	58.70	-2	839	-0.24%
2018/10/31	26	58.37	0	0.00	59.00	26	912	2.85%
2018/10/25	15	57.00	1	56.70	57.00	14	1,001	1.40%
2018/10/23	2	60.10	0	0.00	60.10	2	1,027	0.19%
2018/10/22	11	61.35	2	61.50	61.50	9	1,035	0.87%
2018/10/19	20	59.70	0	0.00	60.20	20	1,070	1.87%
2018/10/18	30	59.25	0	0.00	59.20	30	1,109	2.70%
2018/10/16	2	59.90	0	0.00	59.90	2	1,158	0.17%
2018/10/12	1	59.60	1	59.90	59.30	0	1,198	0.00%
2018/10/09	0	0.00	1	63.90	63.70	-1	1,178	-0.08%
2018/10/08	9	65.40	0	0.00	65.60	9	1,172	0.77%
2018/10/05	0	0.00	1	66.50	68.10	-1	1,183	-0.08%
2018/10/03	0	0.00	24	72.11	72.10	-24	1,180	-2.03%
2018/09/20	1	71.80	1	72.70	72.20	0	1,228	0.00%
2018/09/19	7	72.17	220	72.68	71.90	-213	1,237	-17.21%	大賣/鉅額交易
2018/09/18	0	0.00	2	73.00	73.00	-2	1,227	-0.16%
2018/09/14	1	76.00	9	76.21	76.30	-8	1,231	-0.65%
2018/09/13	8	74.63	11	74.66	74.80	-3	1,243	-0.24%
2018/09/12	5	74.32	8	74.30	74.00	-3	1,229	-0.24%
2018/09/11	1	78.20	1	78.80	77.30	0	1,220	0.00%
2018/09/10	6	78.63	6	78.00	78.00	0	1,222	0.00%
2018/09/07	3	83.20	2	82.60	81.30	1	1,213	0.08%
2018/09/05	9	86.26	7	85.10	85.10	2	1,213	0.16%
2018/09/04	1	86.60	1	87.80	86.80	0	1,225	0.00%
2018/09/03	2	88.85	26	88.75	86.20	-24	1,236	-1.94%
2018/08/31	20	85.51	4	84.73	87.50	16	1,214	1.32%
2018/08/30	24	84.42	0	0.00	84.50	24	1,218	1.97%
2018/08/29	2	86.00	0	0.00	86.00	2	1,219	0.16%
2018/08/27	0	0.00	2	84.40	84.20	-2	1,215	-0.16%
2018/08/24	15	84.83	0	0.00	84.20	15	1,222	1.23%
2018/08/23	13	84.66	19	85.63	86.60	-6	1,228	-0.49%
2018/08/22	1	84.80	2	84.30	85.30	-1	1,229	-0.08%
2018/08/21	1	83.60	3	82.07	83.40	-2	1,208	-0.17%
2018/08/20	8	80.01	22	81.41	80.40	-14	1,202	-1.16%
2018/08/17	0	0.00	20	83.70	83.50	-20	1,174	-1.70%
2018/08/16	4	85.40	21	86.33	85.50	-17	1,177	-1.44%
2018/08/15	1	85.10	11	86.06	88.00	-10	1,247	-0.80%
2018/08/14	0	0.00	56	83.07	86.50	-56	1,254	-4.46%
2018/08/13	0	0.00	166	82.95	82.00	-166	1,239	-13.39%	大賣/鉅額交易
2018/08/09	50	88.44	0	0.00	88.00	50	1,210	4.13%
2018/08/08	7	86.66	83	87.94	87.50	-76	1,215	-6.25%
2018/08/07	33	88.23	123	89.45	87.90	-90	1,211	-7.43%	大賣/
2018/08/06	35	92.36	18	92.73	92.80	17	1,177	1.44%
2018/08/03	37	91.91	81	92.27	91.80	-44	1,193	-3.69%
2018/08/02	9	92.39	77	92.17	92.80	-68	1,190	-5.71%
2018/08/01	283	92.24	65	92.94	94.00	218	1,198	18.18%	大買/鉅額交易
2018/07/31	21	89.51	217.5	90.50	89.10	-196.5	1,185	-16.58%	大賣/鉅額交易
2018/07/30	10	94.15	10	94.31	94.40	0	1,190	0.00%
2018/07/27	3	94.27	192	94.27	94.80	-189	1,204	-15.69%	大賣/鉅額交易
2018/07/26	116	94.80	63	94.68	94.70	53	1,230	4.31%	大買/
2018/07/25	101	92.85	7	92.29	92.90	94	1,230	7.64%	大買/
2018/07/24	160	89.55	9	89.37	90.60	151	1,228	12.29%	大買/鉅額交易
2018/07/23	10	88.11	9	88.92	88.00	1	1,257	0.08%
2018/07/20	216	88.83	3	88.47	89.40	213	1,284	16.59%	大買/鉅額交易
2018/07/19	0	0.00	40	86.58	86.90	-40	1,243	-3.22%
2018/07/18	56	87.27	0	0.00	87.40	56	1,231	4.55%
2018/07/16	2	85.70	0	0.00	85.90	2	1,206	0.17%
2018/07/13	3	84.57	3	84.97	85.20	0	1,193	0.00%
2018/07/12	4	83.45	1	82.10	83.70	3	1,164	0.26%
2018/07/11	0	0.00	2	81.60	81.70	-2	1,132	-0.18%
2018/07/10	0	0.00	1	81.40	81.60	-1	1,134	-0.09%
2018/07/09	1	80.00	1	81.10	80.90	0	1,128	0.00%
2018/07/06	0	0.00	3	81.43	81.70	-3	1,128	-0.27%
2018/07/05	15	81.90	2	81.15	80.70	13	1,118	1.16%
2018/07/04	19	80.94	3	80.83	80.20	16	1,120	1.43%
2018/07/03	31	79.99	12	79.78	79.90	19	1,115	1.70%
2018/07/02	0	0.00	13	79.65	79.60	-13	1,111	-1.17%
2018/06/29	2	78.90	0	0.00	78.90	2	1,138	0.18%
2018/06/28	2	77.75	1	77.70	78.20	1	1,133	0.09%
2018/06/27	45	77.19	5	76.72	76.60	40	1,120	3.57%
2018/06/22	0	0.00	2	77.30	76.70	-2	1,105	-0.18%
2018/06/21	2	79.10	0	0.00	78.60	2	1,088	0.18%
2018/06/20	19	78.81	13	79.37	79.10	6	1,086	0.55%
2018/06/19	0	0.00	9	78.28	79.50	-9	1,073	-0.84%
2018/06/15	1	79.70	1	78.20	78.50	0	1,059	0.00%
2018/06/13	2	79.30	3	79.20	79.20	-1	1,041	-0.10%
2018/06/12	5	79.50	10	79.02	79.10	-5	1,034	-0.48%
2018/06/11	1	81.00	10	80.78	81.00	-9	1,015	-0.89%
2018/06/08	0	0.00	10	81.60	81.00	-10	997	-1.00%
2018/06/07	1	81.50	5	81.42	81.70	-4	984	-0.41%
2018/06/06	3	80.87	5	81.02	81.20	-2	966	-0.21%
2018/06/05	10	81.70	2	81.25	80.90	8	958	0.83%
2018/06/04	5	81.70	1	82.00	81.90	4	952	0.42%
2018/06/01	1	81.80	11	81.47	81.70	-10	940	-1.06%
2018/05/31	2	81.90	2	81.25	80.80	0	929	0.00%
2018/05/30	2	81.90	7	81.46	82.00	-5	913	-0.55%
2018/05/29	0	0.00	85	80.51	81.70	-85	896	-9.48%
2018/05/28	1	79.90	81	80.36	80.50	-80	887	-9.02%
2018/05/25	0	0.00	12	80.73	81.00	-12	868	-1.38%
2018/05/24	1	81.00	4	81.00	81.00	-3	858	-0.35%
2018/05/23	144	81.69	143	80.97	79.80	1	845	0.12%	大買/大賣/
2018/05/22	2	79.00	3.2	79.28	79.30	-1.2	777	-0.15%
2018/05/21	3	77.73	3	78.27	78.00	0	757	0.00%
2018/05/17	3	77.97	5	78.00	78.00	-2	751	-0.27%
2018/05/16	2	79.20	1	78.70	77.50	1	743	0.13%
2018/05/15	0	0.00	21	77.87	78.90	-21	731	-2.87%
2018/05/14	8	77.08	5	77.08	77.30	3	718	0.42%
2018/05/11	10	76.86	65	76.00	76.00	-55	699	-7.87%
2018/05/10	31	79.09	58	78.99	78.20	-27	672	-4.01%
2018/05/09	33	78.74	29	78.77	78.80	4	651	0.61%
2018/05/08	16	77.80	92	77.94	77.00	-76	622	-12.21%
2018/05/07	52	78.98	21	79.10	79.40	31	591	5.24%
2018/05/04	10	76.40	4	77.25	77.00	6	547	1.09%
2018/05/03	108	78.60	3	78.33	76.30	105	525	19.97%	大買/鉅額交易
2018/05/02	203	77.56	1	77.10	77.30	202	483	41.78%	大買/鉅額交易
2018/04/30	72	75.68	4	75.90	75.40	68	440	15.44%
2018/04/27	4	74.90	2	74.65	74.80	2	397	0.50%
2018/04/26	121	73.69	6	73.73	71.10	115	336	34.16%	大買/鉅額交易
2018/04/24	17	68.64	2	68.30	68.50	15	264	5.67%
2018/04/23	37	69.69	5	70.12	68.90	32	262	12.21%
2018/04/20	3	69.57	0.5	68.10	68.50	2.5	257	0.98%
2018/04/19	3	69.53	0	0.00	69.80	3	259	1.16%
2018/04/17	3	68.80	0	0.00	68.80	3	252	1.19%
2018/04/16	7	68.67	0	0.00	68.70	7	249	2.81%
2018/04/13	48	71.52	0	0.00	70.50	48	240	19.93%
2018/04/12	50	71.04	0	0.00	71.50	50	233	21.39%
2018/04/11	7	70.20	0	0.00	70.80	7	223	3.14%
2018/04/10	0	0.00	1	70.70	69.70	-1	220	-0.45%
2018/04/09	0	0.00	1	71.50	69.80	-1	209	-0.48%
2018/04/03	7	69.90	0	0.00	69.50	7	195	3.58%
2018/04/02	2	69.40	0	0.00	69.80	2	192	1.04%
2018/03/29	1	64.70	0	0.00	64.40	1	174	0.57%
2018/03/27	0	0.00	1	63.60	64.20	-1	172	-0.58%
2018/03/22	17	64.42	0	0.00	64.60	17	177	9.57%
2018/03/16	0	0.00	30	62.61	62.70	-30	172	-17.40%
2018/03/13	0	0.00	1	62.40	62.20	-1	173	-0.58%
2018/02/07	0	0.00	6	61.82	62.50	-6	233	-2.57%
2018/02/06	0	0.00	1	60.00	60.90	-1	236	-0.42%
2018/02/02	0	0.00	9	63.87	63.90	-9	241	-3.72%
2018/02/01	4	63.95	0	0.00	63.80	4	244	1.63%
2018/01/30	0	0.00	1	63.70	63.70	-1	250	-0.40%
2018/01/26	10	63.80	0	0.00	63.60	10	260	3.84%
2018/01/19	15	64.30	0	0.00	64.10	15	302	4.96%
2018/01/08	1	64.70	0	0.00	63.60	1	329	0.30%
2018/01/05	10	64.90	11	64.61	64.10	-1	334	-0.30%
2018/01/04	1	63.00	1	63.70	64.40	0	334	0.00%